Kin and Carta (KCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kin and Carta

Date Open High Low Close* Volume
24/08/2011 75.00p 75.00p 75.00p 75.00p 959
23/08/2011 74.41p 79.00p 74.41p 79.00p 4627
22/08/2011 76.00p 76.00p 76.00p 76.00p 1796
19/08/2011 75.00p 76.00p 74.00p 74.00p 37764
18/08/2011 76.50p 76.50p 75.25p 75.25p 154617
17/08/2011 77.24p 77.24p 75.50p 75.75p 15996
16/08/2011 77.09p 77.94p 77.00p 77.25p 122513
15/08/2011 76.19p 77.40p 76.19p 76.50p 31825
12/08/2011 76.59p 76.59p 72.35p 74.87p 2820
11/08/2011 74.00p 77.56p 73.50p 73.50p 13510
10/08/2011 76.15p 77.28p 75.38p 75.38p 18917
09/08/2011 74.00p 74.26p 71.00p 73.25p 31042
08/08/2011 71.71p 73.12p 71.71p 73.12p 20000
05/08/2011 76.00p 77.25p 74.08p 76.00p 31743
04/08/2011 80.00p 83.38p 78.25p 78.25p 60556
03/08/2011 81.50p 82.60p 79.80p 79.87p 58650
02/08/2011 87.75p 88.00p 81.75p 81.75p 49318
01/08/2011 88.25p 89.54p 88.00p 88.00p 11293
29/07/2011 92.15p 92.37p 92.15p 92.37p 2000
28/07/2011 93.00p 93.17p 90.00p 90.00p 24237
27/07/2011 94.00p 94.00p 92.50p 93.25p 8565
26/07/2011 94.00p 94.00p 92.50p 93.25p 10804
25/07/2011 94.00p 95.00p 92.50p 93.25p 6004
22/07/2011 95.88p 95.88p 94.38p 94.38p 7750
21/07/2011 92.00p 92.00p 91.83p 92.00p 6370394
20/07/2011 94.00p 94.50p 93.00p 94.50p 28276
19/07/2011 94.25p 96.50p 94.25p 96.50p 16628
18/07/2011 93.00p 95.48p 92.00p 92.50p 133450
15/07/2011 93.00p 93.00p 91.25p 91.25p 11838
14/07/2011 91.00p 92.00p 91.00p 92.00p 3289
13/07/2011 92.87p 92.87p 92.00p 92.00p 2000
12/07/2011 93.00p 93.00p 90.50p 91.75p 596
11/07/2011 96.00p 96.00p 91.00p 91.25p 14413
08/07/2011 94.69p 95.55p 92.81p 94.38p 37500
07/07/2011 96.00p 96.00p 93.00p 93.00p 26656
06/07/2011 96.56p 96.56p 95.00p 95.00p 9858
05/07/2011 97.50p 97.76p 96.50p 96.50p 30664
04/07/2011 102.25p 102.25p 97.74p 101.75p 6021
01/07/2011 98.25p 102.25p 97.00p 102.25p 26105
30/06/2011 100.50p 102.00p 97.50p 97.50p 17626
29/06/2011 99.00p 100.00p 97.24p 100.00p 17543
28/06/2011 99.09p 99.09p 97.87p 97.87p 0
27/06/2011 99.09p 99.09p 98.50p 98.50p 2500
24/06/2011 97.00p 97.00p 97.00p 97.00p 108
23/06/2011 99.24p 99.24p 97.00p 97.00p 46202
22/06/2011 98.69p 98.69p 97.00p 97.00p 2604
21/06/2011 100.00p 100.00p 97.50p 97.50p 17151
20/06/2011 100.00p 101.00p 98.00p 99.00p 46468
17/06/2011 101.00p 102.00p 99.33p 102.00p 14208
16/06/2011 95.00p 100.00p 95.00p 100.00p 837638
15/06/2011 100.25p 100.25p 100.00p 100.00p 15523
14/06/2011 100.00p 102.00p 96.51p 102.00p 1653953
13/06/2011 96.00p 98.00p 96.00p 98.00p 4447
10/06/2011 99.75p 100.75p 98.25p 100.00p 59355
09/06/2011 95.36p 98.00p 95.36p 98.00p 6672
08/06/2011 94.25p 96.50p 94.25p 96.50p 14966
07/06/2011 97.00p 98.06p 95.90p 96.75p 29006
06/06/2011 97.00p 99.85p 97.00p 97.25p 10581
03/06/2011 101.00p 101.00p 99.25p 100.00p 27045
02/06/2011 100.00p 101.00p 98.01p 100.00p 2390738
01/06/2011 97.00p 102.00p 97.00p 102.00p 14108
31/05/2011 102.00p 102.00p 102.00p 102.00p 11
27/05/2011 100.64p 100.64p 99.00p 99.00p 11035
26/05/2011 99.05p 100.52p 97.78p 100.25p 20400
25/05/2011 97.00p 100.50p 97.00p 99.50p 126856
24/05/2011 97.00p 99.69p 97.00p 99.00p 3363
23/05/2011 97.00p 99.49p 97.00p 97.00p 14754
20/05/2011 97.00p 99.83p 97.00p 99.00p 10467
19/05/2011 97.25p 98.18p 97.25p 97.50p 9927
18/05/2011 97.25p 100.00p 97.25p 98.50p 41527
17/05/2011 97.25p 98.62p 97.00p 98.00p 55800
16/05/2011 99.75p 100.50p 97.00p 97.25p 127041
13/05/2011 97.00p 100.00p 97.00p 99.25p 57803
12/05/2011 97.00p 99.00p 97.00p 99.00p 22369
11/05/2011 98.00p 99.50p 97.00p 99.00p 44389
10/05/2011 97.00p 98.80p 97.00p 98.00p 44477
09/05/2011 97.25p 100.00p 97.00p 100.00p 32598
06/05/2011 97.25p 99.75p 97.00p 99.75p 77374
05/05/2011 99.00p 100.21p 97.37p 98.25p 6012
04/05/2011 100.74p 100.74p 99.34p 100.25p 4431
03/05/2011 101.00p 101.00p 98.98p 101.00p 4986
28/04/2011 101.25p 101.25p 98.60p 101.00p 50345
27/04/2011 100.14p 100.14p 99.00p 99.00p 10217
26/04/2011 98.10p 98.10p 97.00p 97.00p 3774
21/04/2011 100.00p 101.00p 100.00p 101.00p 8009
20/04/2011 97.00p 101.00p 97.00p 101.00p 89276
19/04/2011 98.25p 98.50p 98.00p 98.00p 0
18/04/2011 98.25p 98.50p 98.00p 98.00p 18582
15/04/2011 101.75p 102.00p 101.25p 102.00p 17784
14/04/2011 101.75p 101.75p 101.75p 101.75p 339
13/04/2011 97.80p 102.50p 97.80p 99.00p 27800
12/04/2011 97.75p 99.82p 97.60p 98.25p 89223
11/04/2011 98.39p 98.39p 98.00p 98.00p 13063
08/04/2011 102.00p 102.00p 101.67p 102.00p 7000
07/04/2011 100.56p 100.56p 99.62p 99.62p 977
06/04/2011 100.00p 101.75p 99.62p 99.62p 28817
05/04/2011 100.76p 101.80p 100.76p 101.00p 14739
04/04/2011 99.36p 100.00p 99.36p 100.00p 10635
01/04/2011 101.00p 101.25p 101.00p 101.25p 6000
31/03/2011 102.75p 104.00p 100.50p 100.50p 36759
30/03/2011 102.25p 104.50p 100.25p 104.50p 23897
29/03/2011 103.00p 103.00p 100.15p 100.50p 26006
28/03/2011 99.25p 101.50p 99.25p 101.25p 8638
25/03/2011 100.50p 100.50p 99.50p 99.50p 20147
24/03/2011 99.00p 100.50p 99.00p 100.25p 22408
23/03/2011 99.10p 99.60p 99.00p 99.50p 8894
22/03/2011 101.25p 101.25p 99.50p 99.50p 41950
21/03/2011 100.25p 102.50p 100.00p 100.25p 31769
18/03/2011 105.25p 105.25p 101.00p 101.00p 17824
17/03/2011 101.75p 104.00p 100.96p 104.00p 14434
16/03/2011 103.00p 105.50p 103.00p 104.00p 72086
15/03/2011 104.75p 105.25p 101.00p 105.00p 210838
14/03/2011 104.75p 114.00p 99.00p 108.50p 186628
11/03/2011 101.00p 101.34p 99.00p 99.00p 49495
10/03/2011 100.25p 101.13p 100.25p 100.25p 4660
09/03/2011 102.50p 102.50p 102.50p 102.50p 6643
08/03/2011 102.50p 103.00p 101.00p 102.50p 17122
07/03/2011 101.36p 104.50p 101.36p 104.50p 5000
04/03/2011 102.00p 102.50p 100.25p 100.25p 208568
03/03/2011 105.75p 105.75p 102.50p 102.50p 1738268
02/03/2011 105.50p 105.50p 101.93p 103.38p 11257
01/03/2011 104.00p 106.25p 101.06p 106.25p 26396
28/02/2011 97.25p 100.00p 97.25p 100.00p 3944
25/02/2011 98.25p 103.00p 98.25p 103.00p 10531
24/02/2011 98.00p 100.00p 98.00p 99.00p 23051
23/02/2011 98.75p 99.00p 98.75p 99.00p 6167
22/02/2011 99.81p 101.00p 99.81p 101.00p 5000
21/02/2011 100.00p 100.00p 99.75p 99.75p 10000
18/02/2011 98.50p 103.14p 98.50p 99.00p 14768
17/02/2011 99.27p 100.25p 97.95p 100.25p 30870
16/02/2011 99.81p 103.00p 99.81p 103.00p 700
15/02/2011 101.00p 103.00p 101.00p 103.00p 6422
14/02/2011 101.00p 101.00p 101.00p 101.00p 18
11/02/2011 100.00p 101.50p 97.48p 100.00p 74475
10/02/2011 94.50p 99.00p 91.25p 99.00p 96246
09/02/2011 90.00p 93.00p 89.88p 92.75p 23515
08/02/2011 93.50p 93.50p 93.50p 93.50p 9733
07/02/2011 90.00p 90.69p 90.00p 90.00p 3507
04/02/2011 90.89p 91.25p 90.89p 91.25p 462
03/02/2011 92.25p 92.54p 92.00p 92.00p 23035
02/02/2011 92.50p 94.25p 92.00p 94.25p 4833
01/02/2011 94.00p 95.50p 92.10p 95.00p 26177
31/01/2011 94.00p 96.00p 94.00p 94.00p 2339
28/01/2011 94.50p 96.00p 93.00p 96.00p 90543
27/01/2011 89.00p 94.50p 89.00p 91.00p 19169
26/01/2011 92.00p 92.23p 89.56p 90.00p 17509
25/01/2011 92.25p 95.00p 91.25p 91.25p 8650
24/01/2011 92.25p 93.92p 92.00p 92.00p 9021
21/01/2011 98.00p 98.00p 95.00p 95.00p 1
20/01/2011 97.75p 97.75p 92.33p 95.00p 8263
19/01/2011 94.25p 95.07p 92.50p 93.50p 3528
18/01/2011 93.75p 94.96p 92.00p 92.00p 2658
17/01/2011 93.92p 93.92p 93.50p 93.50p 1807
14/01/2011 93.36p 94.25p 92.33p 94.25p 15778
13/01/2011 92.25p 94.00p 92.00p 92.00p 17143
12/01/2011 95.00p 95.00p 93.08p 94.25p 10493
11/01/2011 98.25p 98.25p 92.33p 98.25p 21277
10/01/2011 94.00p 96.00p 94.00p 96.00p 5964
07/01/2011 93.25p 96.00p 93.08p 93.50p 31306
06/01/2011 95.00p 98.00p 91.59p 95.25p 97348
05/01/2011 102.00p 102.00p 96.00p 97.75p 52642
04/01/2011 110.00p 110.00p 102.00p 102.00p 61840
31/12/2010 110.00p 110.00p 106.69p 107.75p 995
30/12/2010 109.00p 110.00p 105.50p 110.00p 2544
29/12/2010 106.00p 107.60p 105.00p 105.00p 25232
24/12/2010 105.25p 108.00p 105.25p 108.00p 871
23/12/2010 108.50p 110.75p 105.25p 105.25p 10483
22/12/2010 105.50p 106.86p 105.50p 105.50p 8321
21/12/2010 105.25p 109.75p 105.00p 105.50p 38277
20/12/2010 100.00p 107.75p 100.00p 107.75p 19527
17/12/2010 99.75p 104.00p 96.93p 104.00p 99059
16/12/2010 96.00p 99.00p 95.25p 99.00p 33526
15/12/2010 94.25p 96.75p 94.25p 96.00p 61019
14/12/2010 95.25p 99.50p 95.25p 95.25p 7852
13/12/2010 99.50p 100.00p 95.92p 100.00p 4506
10/12/2010 94.25p 98.75p 94.00p 96.00p 11084
09/12/2010 99.00p 99.00p 94.25p 94.25p 7577
08/12/2010 93.00p 98.75p 93.00p 98.00p 15285
07/12/2010 94.25p 98.03p 93.25p 96.00p 93997
06/12/2010 93.25p 94.85p 93.25p 94.00p 17680
03/12/2010 94.25p 98.03p 93.50p 94.00p 14239
02/12/2010 94.25p 98.05p 94.25p 94.25p 5680
01/12/2010 95.25p 98.09p 94.75p 94.75p 43426
30/11/2010 95.25p 100.00p 95.00p 95.50p 75959
29/11/2010 99.00p 99.50p 99.00p 99.00p 5149
26/11/2010 99.25p 99.25p 99.00p 99.00p 539
25/11/2010 100.50p 100.50p 98.25p 98.25p 2933
24/11/2010 99.00p 99.99p 99.00p 99.00p 1238
23/11/2010 98.00p 101.50p 98.00p 98.00p 17973
22/11/2010 99.75p 101.00p 97.01p 100.00p 19332
19/11/2010 97.00p 99.75p 96.74p 99.00p 19484
18/11/2010 97.75p 99.75p 97.00p 99.75p 14148
17/11/2010 96.00p 96.00p 93.50p 93.50p 10643
16/11/2010 94.00p 94.00p 92.50p 92.50p 10077
15/11/2010 92.75p 96.00p 92.00p 92.00p 13171
12/11/2010 93.00p 95.16p 93.00p 95.00p 19528
11/11/2010 94.50p 95.76p 93.00p 93.00p 9077
10/11/2010 97.00p 98.50p 94.30p 95.75p 81612
09/11/2010 92.25p 97.00p 91.80p 97.00p 130337
08/11/2010 88.75p 92.75p 83.80p 88.00p 85596

*Close Price adjusted for both dividends and splits